TOTVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	14.69	14.69	14.50	14.66	14.66	-0.34%	6,940
Jun 5, 2025	14.66	14.95	14.50	14.71	14.71	-2.16%	9,795
Jun 4, 2025	14.98	15.08	14.77	15.03	15.03	0.70%	4,562
Jun 3, 2025	14.71	14.93	14.68	14.93	14.93	-1.42%	6,952
Jun 2, 2025	14.81	15.14	14.71	15.14	15.14	1.22%	7,764
May 30, 2025	14.93	15.10	14.93	14.96	14.96	-0.35%	5,829
May 29, 2025	15.43	15.62	14.97	15.01	15.01	-1.38%	665,647
May 28, 2025	15.80	15.80	15.08	15.22	15.22	-0.49%	7,761
May 27, 2025	15.00	15.68	15.00	15.30	15.30	1.63%	8,935
May 23, 2025	14.71	15.30	14.71	15.05	15.05	1.73%	9,950
May 22, 2025	15.23	15.30	14.79	14.79	14.79	0.64%	122,691
May 21, 2025	14.74	14.74	14.54	14.70	14.70	-0.66%	31,345
May 20, 2025	14.79	15.00	14.63	14.80	14.80	-2.13%	60,437
May 19, 2025	14.99	15.17	14.57	15.12	15.12	1.48%	14,068
May 16, 2025	14.47	14.90	14.39	14.90	14.90	3.47%	9,297
May 15, 2025	13.78	14.57	13.78	14.40	14.40	-0.71%	10,574
May 14, 2025	14.69	14.87	14.30	14.50	14.50	-2.47%	10,426
May 13, 2025	14.20	14.87	14.07	14.87	14.87	9.02%	10,834
May 12, 2025	13.79	14.24	13.64	13.64	13.64	0.15%	34,097
May 9, 2025	13.28	14.03	13.28	13.62	13.62	1.53%	59,873
May 8, 2025	13.33	13.53	13.25	13.42	13.42	4.60%	17,831
May 7, 2025	12.95	13.02	12.73	12.83	12.83	0.20%	16,734
May 6, 2025	12.09	13.00	12.09	12.80	12.80	-2.29%	7,277
May 5, 2025	13.16	13.45	13.05	13.10	13.10	-	15,579
May 2, 2025	12.44	13.44	12.44	13.10	13.10	-0.98%	39,659
May 1, 2025	13.16	13.98	12.48	13.23	13.23	0.84%	34,622
Apr 30, 2025	13.33	13.33	13.00	13.12	13.12	3.72%	54,511
Apr 29, 2025	13.31	13.48	12.65	12.65	12.65	-0.39%	114,062
Apr 28, 2025	13.20	13.46	12.70	12.70	12.70	-2.53%	79,104
Apr 25, 2025	13.16	13.30	13.03	13.03	13.03	0.27%	45,828
Apr 24, 2025	12.92	13.22	12.92	13.00	13.00	1.21%	9,352
Apr 23, 2025	13.15	13.15	12.84	12.84	12.84	-2.36%	68,400
Apr 22, 2025	12.78	13.15	12.78	13.15	13.15	9.49%	12,623
Apr 21, 2025	12.34	12.72	11.86	12.01	12.01	0.84%	11,811
Apr 17, 2025	12.63	12.81	11.91	11.91	11.91	-4.34%	757,443
Apr 16, 2025	12.40	12.51	12.13	12.45	12.45	-2.35%	713,635
Apr 15, 2025	11.72	12.75	11.72	12.75	12.75	4.12%	345,981
Apr 14, 2025	11.86	12.54	11.86	12.25	12.25	-1.88%	497,688
Apr 11, 2025	11.54	12.48	10.99	12.48	12.48	8.85%	132,027
Apr 10, 2025	11.67	11.75	11.28	11.47	11.47	-6.81%	14,336
Apr 9, 2025	11.31	12.30	11.06	12.30	12.30	8.64%	11,030
Apr 8, 2025	11.31	11.80	11.24	11.33	11.33	1.66%	36,359
Apr 7, 2025	11.20	11.89	11.14	11.14	11.14	-5.75%	34,322
Apr 4, 2025	11.93	12.09	11.63	11.82	11.82	-3.43%	55,896
Apr 3, 2025	12.33	12.64	12.23	12.24	12.24	0.25%	9,297
Apr 2, 2025	12.18	12.24	11.82	12.21	12.21	-0.66%	37,512
Apr 1, 2025	11.81	12.29	11.81	12.29	12.29	2.50%	7,526
Mar 31, 2025	11.56	11.99	11.56	11.99	11.99	5.08%	34,327
Mar 28, 2025	11.38	11.80	11.01	11.41	11.36	-2.44%	8,713
Mar 27, 2025	11.68	11.71	11.14	11.70	11.65	-1.97%	23,208